ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, September 22nd, 2023

$ 95.13

-0.23 -0.24%

Open: 95.59
High: 95.91
Low: 95.06
Volume: 1,140,048
Previous Close on Thursday, September 21st, 2023

$ 95.36

-1.63 -1.68%

Open: 96.31
High: 96.36
Low: 95.32
Volume: 2,062,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 95.59 95.91 95.06 95.13 1,140,048 -0.23 -0.24
2023-09-21 96.31 96.36 95.32 95.36 2,062,006 -1.63 -1.68
2023-09-20 98.20 98.31 96.94 96.99 916,294 -0.90 -0.92
2023-09-19 97.92 98.00 97.29 97.89 1,002,041 -0.21 -0.21
2023-09-18 98.00 98.39 97.90 98.10 889,354 -0.01 -0.01
2023-09-15 98.97 98.97 98.00 98.11 745,264 -1.19 -1.20
2023-09-14 99.00 99.42 98.69 99.30 645,969 +0.87 +0.88
2023-09-13 98.42 98.66 98.15 98.43 585,602 +0.02 +0.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 98.39
On 2023-09-18		 95.06
On 2023-09-22		 -2.98 -3.04 98.39
On 2023-09-18		 95.06
On 2023-09-22		 -3.38 96.69
10D 99.42
On 2023-09-14		 95.06
On 2023-09-22		 -3.17 -3.22 99.42
On 2023-09-14		 95.06
On 2023-09-22		 -4.39 97.66
20D 100.21
On 2023-09-01		 95.06
On 2023-09-22		 -1.24 -1.29 100.21
On 2023-09-01		 95.06
On 2023-09-22		 -5.14 98.16
WTD 98.39
On 2023-09-18		 95.06
On 2023-09-22		 -2.98 -3.04 98.39
On 2023-09-18		 95.06
On 2023-09-22		 -3.38 96.69
MTD 100.21
On 2023-09-01		 95.06
On 2023-09-22		 -4.28 -4.31 100.21
On 2023-09-01		 95.06
On 2023-09-22		 -5.14 98.03
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49